Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW92478
5.64-0.65(-10.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.06.2026 | 5.80 | 6.41 | 5.56 | 5.64 | 4 931 | 28 555 |
| 08.06.2026 | 6.17 | 6.40 | 5.15 | 5.69 | 17 609 | 100 880 |
| 05.06.2026 | 6.37 | 6.82 | 6.24 | 6.80 | 3 916 | 25 848 |
| 03.06.2026 | 6.28 | 6.39 | 6.13 | 6.33 | 2 658 | 16 715 |
| 02.06.2026 | 4.89 | 7.00 | 4.89 | 6.62 | 15 769 | 99 069 |
| 01.06.2026 | 5.27 | 5.27 | 4.78 | 5.08 | 25 455 | 125 790 |
| 29.05.2026 | 5.13 | 5.13 | 5.13 | 5.13 | 1 500 | 7 695 |
| 28.05.2026 | 4.39 | 4.65 | 4.20 | 4.33 | 22 300 | 98 416 |
| 27.05.2026 | 5.31 | 5.45 | 4.51 | 4.74 | 21 904 | 110 513 |
| 26.05.2026 | 5.95 | 7.61 | 5.23 | 5.54 | 16 541 | 105 089 |
| 25.05.2026 | 4.19 | 5.69 | 4.19 | 5.44 | 13 833 | 66 403 |
| 22.05.2026 | 3.38 | 3.66 | 3.32 | 3.50 | 9 253 | 32 444 |
| 21.05.2026 | 3.37 | 3.74 | 3.35 | 3.40 | 9 505 | 32 188 |
| 20.05.2026 | 3.17 | 3.53 | 3.04 | 3.05 | 13 719 | 42 979 |
| 19.05.2026 | 3.99 | 4.41 | 3.61 | 3.61 | 13 834 | 55 447 |
| 18.05.2026 | 3.69 | 3.75 | 3.69 | 3.72 | 4 310 | 15 965 |
| 15.05.2026 | 4.15 | 4.15 | 3.71 | 3.71 | 3 301 | 13 094 |
| 13.05.2026 | 5.16 | 5.43 | 4.83 | 4.83 | 2 630 | 13 136 |
| 11.05.2026 | 6.11 | 6.11 | 6.11 | 6.11 | 16 | 98 |
| 08.05.2026 | 5.95 | 5.95 | 5.65 | 5.88 | 2 740 | 16 019 |
| 07.05.2026 | 6.14 | 6.14 | 6.14 | 6.14 | 100 | 614 |
| 06.05.2026 | 6.78 | 6.84 | 6.29 | 6.49 | 11 030 | 72 747 |
| 05.05.2026 | 7.27 | 8.06 | 7.27 | 7.79 | 8 606 | 68 001 |
| 04.05.2026 | 6.59 | 6.80 | 6.59 | 6.74 | 1 010 | 6 836 |
| 30.04.2026 | 5.60 | 5.95 | 5.60 | 5.95 | 2 436 | 14 118 |
| 29.04.2026 | 6.49 | 6.49 | 5.62 | 5.62 | 5 317 | 32 244 |
| 28.04.2026 | 4.84 | 6.47 | 4.72 | 6.47 | 4 449 | 25 212 |
| 27.04.2026 | 5.00 | 5.03 | 4.94 | 5.03 | 1 930 | 9 584 |
| 24.04.2026 | 5.07 | 5.17 | 5.07 | 5.13 | 1 030 | 5 269 |
| 23.04.2026 | 6.46 | 6.46 | 6.29 | 6.29 | 225 | 1 441 |
| 22.04.2026 | 5.62 | 5.62 | 5.53 | 5.53 | 240 | 1 331 |
| 21.04.2026 | 5.16 | 5.16 | 5.14 | 5.14 | 1 201 | 6 173 |
| 20.04.2026 | 5.88 | 5.88 | 5.28 | 5.56 | 3 704 | 20 656 |
| 17.04.2026 | 5.40 | 5.50 | 4.58 | 4.58 | 6 363 | 31 108 |
| 16.04.2026 | 4.40 | 4.95 | 3.96 | 4.79 | 70 818 | 312 449 |
| 15.04.2026 | 4.72 | 4.99 | 4.12 | 4.12 | 17 457 | 78 935 |
| 14.04.2026 | 5.20 | 5.43 | 4.73 | 4.79 | 16 892 | 82 665 |
| 13.04.2026 | 7.04 | 7.17 | 6.26 | 6.41 | 9 245 | 63 237 |
| 10.04.2026 | 8.48 | 8.48 | 5.81 | 6.50 | 62 344 | 416 152 |
| 09.04.2026 | 9.06 | 9.06 | 8.66 | 8.74 | 18 440 | 162 903 |
| 08.04.2026 | 8.83 | 8.91 | 7.89 | 8.77 | 52 101 | 427 151 |
| 07.04.2026 | 11.12 | 11.20 | 11.12 | 11.20 | 410 | 4 591 |
| 02.04.2026 | 10.18 | 10.28 | 9.84 | 10.02 | 6 405 | 65 106 |
| 01.04.2026 | 9.67 | 9.67 | 9.29 | 9.67 | 4 620 | 43 245 |
| 30.03.2026 | 10.56 | 11.72 | 10.30 | 11.72 | 3 310 | 34 133 |
| 27.03.2026 | 9.53 | 9.66 | 9.53 | 9.66 | 110 | 1 061 |
| 26.03.2026 | 9.57 | 9.57 | 8.50 | 8.50 | 930 | 8 344 |
| 25.03.2026 | 9.22 | 9.84 | 9.12 | 9.22 | 1 414 | 13 071 |
| 24.03.2026 | 8.32 | 9.50 | 8.32 | 9.50 | 4 598 | 43 209 |
| 23.03.2026 | 9.46 | 9.90 | 9.26 | 9.90 | 1 350 | 12 751 |
Biznesradar bez reklam? Sprawdź BR Plus
